Morgan Stanley - 0QYU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	174.66	174.72	174.72	175.77	171.93	1,445
February 19, 2026	177.2	173.36	173.36	177.97	172.92	1,157
February 18, 2026	171.1	176.32	176.32	176.97	171.1	2,568
February 17, 2026	170	171.59	171.59	173.81	170	3,031
February 13, 2026	168.75	170.82	170.82	170.82	163.69	18,585
February 12, 2026	178	169.88	169.88	178.45	165.72	4,259
February 11, 2026	178.99	176.52	175.83	181	174.62	1,783
February 10, 2026	183.1	174.42	174.42	184.68	173.85	6,765
February 09, 2026	180.18	183.68	183.68	183.68	179.75	2,689
February 06, 2026	175.67	180.99	180.99	181.11	175.67	4,117
February 05, 2026	181.14	176.21	176.21	181.7	173.32	1,597
February 04, 2026	183.24	179.38	179.38	184.32	178.59	10,415
February 03, 2026	185.45	179.82	179.82	188.54	178.71	2,729
February 02, 2026	180.42	185.18	185.18	185.18	180.42	6,328
January 30, 2026	180.67	181.27	181.27	183.89	178.94	780
January 29, 2026	182.05	181.5	181.5	185.1	179.86	2,387
January 28, 2026	182.5	181.38	180.38	182.97	180.55	1,046
January 27, 2026	182.05	181.98	182.62	185.85	181	57,697
January 26, 2026	177.74	181.52	181.52	182.26	177.74	3,826
January 23, 2026	184.05	178.71	178.71	184.05	177.96	4,381
January 22, 2026	184.44	185.51	185.51	185.61	182.76	6,093
January 21, 2026	183.39	182.83	182.83	184.3	181.5	5,925
January 20, 2026	185.82	186.12	186.12	187	182.26	24,070
January 16, 2026	192.38	191.54	191.6	193	190	4,800
January 15, 2026	181.22	189.14	191.2	191.87	178.55	7,375
January 14, 2026	182.81	179.55	179.78	183.81	178.96	2,336
January 13, 2026	187.97	182.87	182.87	190	182.38	3,844
January 12, 2026	185.01	185.58	185.58	187.9	183.94	5,557
January 09, 2026	186.32	186.78	186.78	186.8	185	2,754
January 08, 2026	183.61	185.54	185.54	185.93	182.58	2,265
January 07, 2026	187.98	184.81	184.81	190	184.81	920
January 06, 2026	187.36	188.69	188.69	190	184.57	1,544
January 05, 2026	181.43	187.82	187.82	188.18	181	4,711
January 02, 2026	178.43	177.83	177.83	180.42	177.37	1,385
December 31, 2025	179.22	178.64	178.64	180.2	177.95	355
December 30, 2025	180.59	178.85	178.95	182.31	178.57	1,238
December 29, 2025	182.24	180.24	180.24	182.35	179.93	775
December 24, 2025	180.68	181.2	181.2	181.97	179.63	955
December 23, 2025	180.27	179.94	179.94	181.2	179.51	1,673
December 22, 2025	177.64	178.45	178.45	180.09	177.59	3,252
December 19, 2025	172.79	177	177	177.41	172.35	1,720
December 18, 2025	174.65	173.93	173.93	176.43	172.86	990
December 17, 2025	175.27	174.56	174.56	179.44	174.56	1,492
December 16, 2025	176.55	177	177	178.4	175.82	2,151
December 15, 2025	178.41	179.13	179.13	180.7	178.41	376,761
December 12, 2025	181	178.44	178.44	181.39	178.44	553
December 11, 2025	179.46	181.44	181.44	181.7	179.28	4,003
December 10, 2025	179.65	178.95	178.95	181.41	178.17	1,097
December 09, 2025	176.64	179.46	179.46	180.62	176.63	3,917
December 08, 2025	176.8	176.31	176.39	178.88	176.21	2,210
December 05, 2025	176.39	177.1	177.1	177.1	174.5	1,208
December 04, 2025	174.23	174.93	174.93	175.75	173.6	2,936
December 03, 2025	169.83	170.82	170.82	170.85	168.1	3,677
December 02, 2025	168.18	169.83	169.83	170	168.18	1,551
December 01, 2025	171	168.73	168.73	171.82	167.73	2,941
November 28, 2025	168.75	169.15	169.15	170.19	168	4,141
November 26, 2025	166	168.04	168.04	168.73	165	14,497
November 25, 2025	163.61	162.99	162.99	165.23	161.22	2,677
November 24, 2025	160.1	164.17	164.17	164.32	159.62	5,738
November 21, 2025	159.24	159.23	159.23	160.39	155.38	1,566

Morgan Stanley (0QYU.L) LSE